Magnora ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.800	21.800	21.150	21.350	17.525	167,415
2022-12-19	22.100	22.600	21.650	21.850	17.935	193,790
2022-12-16	22.000	22.200	21.500	21.700	17.812	86,743
2022-12-15	21.850	22.150	21.050	22.150	18.182	128,874
2022-12-14	21.450	21.850	21.450	21.500	17.648	108,381
2022-12-13	21.750	22.350	21.500	21.800	17.894	204,789
2022-12-12	22.200	22.200	21.600	21.700	17.812	74,224
2022-12-09	22.200	22.200	21.700	21.850	17.935	95,637
2022-12-08	22.050	22.050	21.650	21.950	18.017	61,337
2022-12-07	22.800	22.800	22.000	22.050	18.099	137,103
2022-12-06	23.050	23.300	22.450	22.950	18.838	294,230
2022-12-05	23.550	23.550	22.700	23.050	18.920	149,487
2022-12-02	23.600	23.600	22.650	23.050	18.920	120,945
2022-12-01	23.000	23.600	22.750	23.100	18.961	199,528
2022-11-30	21.950	22.800	21.700	22.750	18.674	252,614
2022-11-29	21.900	22.050	21.500	21.850	17.935	87,812
2022-11-28	21.800	22.000	21.500	21.650	17.771	53,502
2022-11-25	21.900	22.400	21.900	22.150	18.182	44,000
2022-11-24	22.750	22.750	22.000	22.450	18.428	91,133
2022-11-23	22.700	22.700	21.950	22.100	18.140	53,317
2022-11-22	21.900	22.450	21.600	22.400	18.387	394,503
2022-11-21	22.100	22.300	21.800	21.800	17.894	75,965
2022-11-18	22.350	22.650	22.000	22.150	18.182	105,055
2022-11-17	22.600	22.650	22.200	22.450	18.428	91,110
2022-11-16	23.350	23.450	22.450	22.600	18.551	160,722
2022-11-15	21.900	23.650	21.900	23.200	19.043	388,329
2022-11-14	22.650	22.750	22.100	22.200	18.223	91,144
2022-11-11	22.900	23.250	22.450	22.650	18.592	245,848
2022-11-10	22.850	22.850	21.800	22.650	18.592	165,088
2022-11-09	23.050	23.050	21.950	22.900	18.797	231,008
2022-11-08	23.500	24.100	22.500	23.050	18.920	308,903
2022-11-07	23.500	23.850	23.150	23.850	19.577	98,318
2022-11-04	23.100	23.450	22.850	23.150	19.002	104,672
2022-11-03	22.800	23.100	22.450	23.100	18.961	72,901
2022-11-02	23.500	23.500	22.500	22.850	18.756	101,614
2022-11-01	22.600	23.450	22.600	23.300	19.125	120,558
2022-10-31	22.600	23.050	22.450	22.650	18.592	95,029
2022-10-28	22.900	23.200	22.450	22.900	18.797	134,832
2022-10-27	22.000	22.950	21.950	22.800	18.715	163,151
2022-10-26	21.050	21.850	21.050	21.850	17.935	92,000
2022-10-25	22.000	22.100	21.050	21.500	17.648	162,478
2022-10-24	22.250	22.250	21.750	21.800	17.894	137,409
2022-10-21	21.750	22.150	21.550	22.050	18.099	118,503
2022-10-20	22.500	22.500	21.800	21.950	18.017	110,951
2022-10-19	22.500	22.500	21.700	22.200	18.223	129,616
2022-10-18	21.500	22.150	21.350	21.850	17.935	245,254
2022-10-17	20.850	21.400	20.600	21.400	17.566	189,420
2022-10-14	21.500	21.950	20.600	20.850	17.114	311,658
2022-10-13	20.500	20.750	20.100	20.700	16.991	172,227
2022-10-12	21.100	21.150	20.450	20.600	16.909	159,825
2022-10-11	21.950	21.950	20.600	21.100	17.320	349,477
2022-10-10	22.750	22.750	21.800	21.950	18.017	94,039
2022-10-07	22.900	23.350	22.550	22.750	18.674	211,085
2022-10-06	22.300	22.950	22.000	22.600	18.551	220,225
2022-10-05	22.800	22.800	22.000	22.200	18.223	126,140
2022-10-04	22.850	22.850	22.100	22.550	18.510	147,184
2022-10-03	21.800	22.400	21.600	22.300	18.305	273,093
2022-09-30	21.300	22.050	20.950	21.900	17.976	563,162
2022-09-29	22.950	22.950	21.800	22.000	18.058	190,490
2022-09-28	22.600	22.650	21.000	22.400	18.387	684,286

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-22	0.1870 NOK
2025-04-29	0.1870 NOK
2025-03-04	0.1870 NOK
2024-10-18	0.1870 NOK
2024-08-13	4.1870 NOK
2024-03-01	0.1870 NOK
2023-10-26	0.1870 NOK
2023-08-17	0.1870 NOK
2020-07-20	0.0800 NOK
2020-03-10	0.2500 NOK
2019-07-04	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.